Sagiang Import & Export Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	89,000.00	89,000.00	89,000.00	89,000.00	86,612.14	100
2024-05-27	83,000.00	88,000.00	83,000.00	88,000.00	85,638.97	300
2024-05-22	82,000.00	82,500.00	82,000.00	82,500.00	80,286.54	344
2024-05-20	82,000.00	82,000.00	82,000.00	82,000.00	79,799.95	150
2024-05-14	81,400.00	81,500.00	81,400.00	81,500.00	79,313.37	300
2024-05-13	75,000.00	75,000.00	75,000.00	75,000.00	72,987.76	200
2024-05-07	75,000.00	75,000.00	75,000.00	75,000.00	72,987.76	449
2024-05-06	74,000.00	74,000.00	73,800.00	73,800.00	71,819.96	501
2024-05-03	73,200.00	73,800.00	73,000.00	73,800.00	71,819.96	500
2024-04-24	72,400.00	72,400.00	72,300.00	72,400.00	70,457.52	300
2024-04-23	71,800.00	71,800.00	71,800.00	71,800.00	69,873.62	302
2024-04-22	71,000.00	71,800.00	71,000.00	71,800.00	69,873.62	2,200
2024-04-05	71,000.00	71,000.00	71,000.00	71,000.00	69,095.08	100
2024-04-02	71,900.00	71,900.00	71,900.00	71,900.00	69,970.93	200
2024-03-05	72,000.00	72,000.00	72,000.00	72,000.00	70,068.25	240
2024-03-04	79,900.00	79,900.00	79,900.00	79,900.00	77,756.30	100
2024-02-28	72,700.00	72,700.00	72,700.00	72,700.00	70,749.47	100
2024-02-23	62,100.00	68,200.00	62,100.00	68,200.00	66,370.20	200
2024-02-22	68,900.00	68,900.00	68,900.00	68,900.00	67,051.42	101
2024-02-21	62,900.00	62,900.00	62,900.00	62,900.00	61,212.40	155
2024-02-20	59,500.00	59,500.00	59,500.00	59,500.00	57,903.62	100
2024-02-06	65,900.00	65,900.00	65,900.00	65,900.00	64,131.91	128
2024-02-02	64,200.00	64,200.00	58,600.00	60,000.00	58,390.21	2,531
2024-02-01	64,000.00	69,900.00	64,000.00	65,000.00	63,256.06	400
2024-01-29	70,700.00	70,700.00	70,700.00	70,700.00	68,803.13	600
2024-01-25	78,500.00	78,500.00	78,500.00	78,500.00	76,393.86	100
2024-01-10	74,200.00	74,200.00	74,200.00	74,200.00	72,209.23	100
2024-01-08	68,600.00	68,600.00	68,600.00	68,600.00	66,759.47	100
2024-01-05	62,500.00	62,500.00	62,500.00	62,500.00	60,823.13	213
2024-01-02	69,400.00	69,400.00	69,400.00	69,400.00	67,538.01	100
2023-12-27	63,800.00	63,800.00	63,800.00	63,800.00	62,088.26	121
2023-12-26	58,000.00	58,000.00	58,000.00	58,000.00	56,443.87	102
2023-12-25	63,900.00	63,900.00	63,900.00	63,900.00	62,185.57	143
2023-12-11	70,900.00	70,900.00	70,900.00	70,900.00	68,997.76	100
2023-12-08	64,000.00	69,900.00	64,000.00	69,900.00	68,024.59	300
2023-11-20	71,100.00	71,100.00	71,100.00	71,100.00	69,192.40	100
2023-11-16	65,200.00	65,200.00	65,200.00	65,200.00	63,450.69	100
2023-11-14	61,300.00	61,300.00	61,300.00	61,300.00	59,655.33	100
2023-11-08	56,000.00	56,000.00	56,000.00	56,000.00	54,497.53	136
2023-11-06	61,600.00	61,600.00	51,000.00	51,000.00	49,631.68	400
2023-11-03	56,100.00	56,100.00	56,100.00	56,100.00	54,594.85	100
2023-10-31	51,000.00	51,000.00	51,000.00	51,000.00	49,631.68	100
2023-10-30	51,000.00	51,000.00	51,000.00	51,000.00	49,631.68	700
2023-10-17	54,200.00	54,200.00	54,200.00	54,200.00	52,745.82	552
2023-10-10	58,500.00	58,500.00	58,500.00	58,500.00	56,930.45	1,200
2023-10-09	65,000.00	65,000.00	65,000.00	65,000.00	63,256.06	100
2023-09-12	73,200.00	73,200.00	73,200.00	73,200.00	70,140.12	150
2023-09-08	67,000.00	67,000.00	67,000.00	67,000.00	64,199.29	100
2023-08-04	74,400.00	74,400.00	74,400.00	74,400.00	71,289.95	100
2023-08-03	67,600.00	70,000.00	67,600.00	70,000.00	67,073.88	200
2023-07-31	75,100.00	75,100.00	75,100.00	75,100.00	71,960.69	100
2023-07-24	71,500.00	71,500.00	71,500.00	71,500.00	68,511.18	400
2023-07-07	79,400.00	79,400.00	79,400.00	79,400.00	76,080.95	100
2023-07-05	78,800.00	78,800.00	78,800.00	78,800.00	75,506.03	100
2023-06-28	78,600.00	78,600.00	78,600.00	78,600.00	75,314.39	100
2023-06-27	66,400.00	73,500.00	66,400.00	73,500.00	70,427.58	260
2023-06-23	71,100.00	73,700.00	71,100.00	73,700.00	70,619.21	300
2023-06-05	78,900.00	78,900.00	78,900.00	78,900.00	75,601.85	100
2023-05-31	71,900.00	71,900.00	71,900.00	71,900.00	68,894.46	100
2023-05-30	69,900.00	69,900.00	69,900.00	69,900.00	66,978.06	100

← NewerPage 9 of 11 · 634 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	1,000.0000 VND
2025-10-01	1,000.0000 VND
2024-09-17	1,000.0000 VND
2023-09-18	1,000.0000 VND
2021-10-18	1,000.0000 VND
2020-05-29	1,200.0000 VND
2019-12-31	1,000.0000 VND
2019-04-12	1,500.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.